Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.78 | 46.98 | 46.55 | 46.97 | 163,706 | +0.43(+0.93%) |
May 27, 2021 | 47.11 | 47.22 | 46.51 | 46.53 | 298,366 | -0.35(-0.75%) |
May 26, 2021 | 46.44 | 46.92 | 46.16 | 46.88 | 181,650 | +0.59(+1.27%) |
May 25, 2021 | 47.49 | 47.49 | 46.21 | 46.30 | 248,339 | -1.19(-2.50%) |
May 24, 2021 | 47.18 | 47.64 | 47.08 | 47.48 | 285,507 | +0.57(+1.22%) |
May 21, 2021 | 46.94 | 47.17 | 46.49 | 46.91 | 416,971 | +0.22(+0.47%) |
May 20, 2021 | 46.67 | 46.99 | 46.49 | 46.69 | 291,768 | -0.14(-0.31%) |
May 19, 2021 | 46.81 | 46.89 | 46.31 | 46.84 | 221,190 | -0.24(-0.52%) |
May 18, 2021 | 47.11 | 47.47 | 46.96 | 47.08 | 341,213 | -0.05(-0.10%) |
May 17, 2021 | 47.27 | 47.52 | 47.03 | 47.13 | 290,195 | -0.23(-0.48%) |
May 14, 2021 | 47.46 | 47.86 | 47.23 | 47.36 | 341,868 | +0.09(+0.19%) |
May 13, 2021 | 46.30 | 47.50 | 46.21 | 47.26 | 390,481 | +0.76(+1.63%) |
May 12, 2021 | 47.67 | 47.94 | 46.50 | 46.50 | 333,121 | -1.05(-2.21%) |
May 11, 2021 | 47.60 | 48.01 | 47.26 | 47.55 | 421,783 | -0.31(-0.64%) |
May 10, 2021 | 47.75 | 48.27 | 47.34 | 47.86 | 402,184 | +0.26(+0.55%) |
May 07, 2021 | 46.57 | 47.79 | 45.70 | 47.60 | 459,540 | +1.22(+2.63%) |
May 06, 2021 | 45.69 | 46.52 | 45.42 | 46.38 | 490,072 | +0.65(+1.43%) |
May 05, 2021 | 45.62 | 45.75 | 45.21 | 45.73 | 338,062 | +0.05(+0.12%) |
May 04, 2021 | 45.95 | 46.13 | 45.54 | 45.67 | 304,054 | -0.14(-0.30%) |
May 03, 2021 | 45.16 | 46.16 | 44.84 | 45.81 | 596,571 | +0.86(+1.91%) |
Apr 30, 2021 | 45.49 | 45.67 | 44.71 | 44.95 | 1,125,281 | -0.54(-1.19%) |
Apr 29, 2021 | 45.81 | 45.98 | 45.46 | 45.49 | 291,683 | +0.04(+0.08%) |
Apr 28, 2021 | 45.48 | 45.92 | 45.41 | 45.45 | 318,442 | +0.04(+0.08%) |
Apr 27, 2021 | 45.67 | 45.90 | 45.29 | 45.42 | 441,588 | -0.26(-0.57%) |
Apr 26, 2021 | 46.54 | 46.64 | 45.63 | 45.68 | 354,685 | -0.82(-1.77%) |
Apr 23, 2021 | 46.19 | 46.59 | 45.93 | 46.50 | 478,285 | +0.32(+0.69%) |
Apr 22, 2021 | 46.31 | 46.42 | 45.64 | 46.19 | 268,708 | -0.05(-0.12%) |
Apr 21, 2021 | 45.94 | 46.51 | 45.79 | 46.24 | 387,180 | +0.12(+0.25%) |
Apr 20, 2021 | 45.92 | 46.21 | 45.56 | 46.12 | 236,558 | +0.16(+0.35%) |
Apr 19, 2021 | 46.09 | 46.19 | 45.73 | 45.96 | 364,371 | -0.01(-0.02%) |
Apr 16, 2021 | 46.07 | 46.19 | 45.81 | 45.97 | 267,813 | -0.07(-0.16%) |
Apr 15, 2021 | 45.52 | 46.06 | 45.25 | 46.04 | 394,829 | +0.52(+1.13%) |
Apr 14, 2021 | 45.32 | 45.67 | 45.12 | 45.53 | 326,598 | +0.42(+0.92%) |
Apr 13, 2021 | 44.86 | 45.33 | 44.55 | 45.11 | 328,051 | +0.05(+0.10%) |
Apr 12, 2021 | 45.34 | 45.54 | 44.97 | 45.07 | 246,090 | +0.00(+0.00%) |
Apr 09, 2021 | 45.26 | 45.47 | 44.85 | 45.07 | 281,182 | -0.33(-0.72%) |
Apr 08, 2021 | 45.71 | 45.96 | 44.88 | 45.39 | 382,683 | -0.38(-0.83%) |
Apr 07, 2021 | 45.49 | 45.98 | 45.36 | 45.77 | 276,299 | +0.37(+0.82%) |
Apr 06, 2021 | 45.42 | 45.63 | 45.09 | 45.40 | 298,765 | -0.08(-0.18%) |
Apr 05, 2021 | 45.29 | 45.77 | 45.12 | 45.48 | 408,965 | +0.19(+0.42%) |
Apr 01, 2021 | 45.17 | 45.49 | 44.64 | 45.29 | 337,308 | +0.05(+0.10%) |
Mar 31, 2021 | 45.26 | 45.62 | 45.08 | 45.25 | 372,582 | -0.21(-0.46%) |
Mar 30, 2021 | 45.46 | 45.85 | 44.82 | 45.45 | 315,523 | -0.12(-0.27%) |
Mar 29, 2021 | 45.33 | 45.87 | 45.14 | 45.58 | 414,906 | +0.25(+0.55%) |
Mar 26, 2021 | 45.15 | 45.40 | 44.78 | 45.33 | 431,129 | +0.38(+0.84%) |
Mar 25, 2021 | 43.87 | 45.03 | 43.66 | 44.95 | 560,712 | +1.17(+2.66%) |
Mar 24, 2021 | 43.32 | 44.29 | 43.06 | 43.78 | 245,995 | +0.68(+1.58%) |
Mar 23, 2021 | 43.15 | 43.80 | 42.93 | 43.10 | 351,138 | -0.55(-1.25%) |
Mar 22, 2021 | 43.76 | 44.10 | 43.34 | 43.65 | 288,913 | -0.55(-1.24%) |
Mar 19, 2021 | 44.23 | 44.49 | 43.82 | 44.20 | 931,475 | +0.18(+0.41%) |
Mar 18, 2021 | 43.62 | 44.18 | 43.49 | 44.02 | 535,420 | +0.18(+0.41%) |
Mar 17, 2021 | 44.42 | 44.54 | 43.58 | 43.84 | 482,040 | -0.63(-1.41%) |
Mar 16, 2021 | 44.42 | 44.84 | 44.10 | 44.46 | 378,110 | -0.30(-0.68%) |
Mar 15, 2021 | 44.53 | 44.80 | 43.95 | 44.77 | 437,196 | +0.17(+0.38%) |
Mar 12, 2021 | 44.19 | 44.74 | 44.04 | 44.60 | 428,565 | +0.64(+1.45%) |
Mar 11, 2021 | 44.11 | 44.67 | 43.80 | 43.96 | 458,435 | -0.47(-1.05%) |
Mar 10, 2021 | 43.42 | 44.58 | 43.24 | 44.43 | 341,206 | +1.09(+2.50%) |
Mar 09, 2021 | 44.36 | 44.71 | 43.26 | 43.34 | 456,883 | -1.25(-2.80%) |
Mar 08, 2021 | 44.39 | 44.78 | 43.36 | 44.59 | 510,384 | +0.58(+1.33%) |
Mar 05, 2021 | 43.06 | 44.05 | 42.84 | 44.01 | 447,179 | +1.54(+3.63%) |
Mar 04, 2021 | 42.61 | 43.67 | 42.30 | 42.46 | 554,345 | +0.16(+0.38%) |
Mar 03, 2021 | 41.72 | 42.68 | 41.32 | 42.30 | 369,269 | +0.89(+2.14%) |
Mar 02, 2021 | 41.07 | 41.58 | 40.74 | 41.41 | 291,698 | +0.25(+0.61%) |